Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 28.8143 | 29.0476 | 28.0905 | 28.281 | 28.281 | -0.505 (-1.75%) | 2,107,455 |
3 Jun 2020 | CNY | 29.581 | 29.6905 | 28.3333 | 28.7857 | 28.7857 | -0.443 (-1.52%) | 2,289,073 |
2 Jun 2020 | CNY | 29.0143 | 30.0524 | 28.8 | 29.2286 | 29.2286 | -0.295 (-1.00%) | 2,032,300 |
1 Jun 2020 | CNY | 28.6762 | 30.1524 | 28.4524 | 29.5238 | 29.5238 | +0.848 (+2.96%) | 2,262,960 |
29 May 2020 | CNY | 28.6191 | 28.8476 | 27.6905 | 28.6762 | 28.6762 | +0.652 (+2.33%) | 1,929,538 |
28 May 2020 | CNY | 28.5619 | 29.0429 | 27.6095 | 28.0238 | 28.0238 | -0.571 (-2.00%) | 2,248,377 |
27 May 2020 | CNY | 27.9952 | 29.3619 | 27.9857 | 28.5952 | 28.5952 | +0.357 (+1.26%) | 2,870,546 |
26 May 2020 | CNY | 26.4286 | 28.5191 | 25.8286 | 28.2381 | 28.2381 | +2.167 (+8.31%) | 3,433,976 |
25 May 2020 | CNY | 25.7191 | 26.9857 | 25.7191 | 26.0714 | 26.0714 | -0.019 (-0.07%) | 2,441,621 |
22 May 2020 | CNY | 27.2048 | 27.2048 | 25.3762 | 26.0905 | 26.0905 | -1.081 (-3.98%) | 3,147,064 |
21 May 2020 | CNY | 27.2524 | 27.7762 | 27.0333 | 27.1714 | 27.1714 | +0.043 (+0.16%) | 1,403,854 |
20 May 2020 | CNY | 27.8429 | 27.9333 | 26.7619 | 27.1286 | 27.1286 | -0.871 (-3.11%) | 2,141,689 |
19 May 2020 | CNY | 27.9238 | 28.3714 | 27.4286 | 28 | 28 | +0.243 (+0.88%) | 1,948,590 |
18 May 2020 | CNY | 28.1333 | 28.4286 | 27.4191 | 27.7571 | 27.7571 | -0.243 (-0.87%) | 2,830,461 |
15 May 2020 | CNY | 29.8667 | 30.0476 | 27.9524 | 28 | 28 | -1.524 (-5.16%) | 4,005,605 |
14 May 2020 | CNY | 29.7952 | 30.1 | 29.3048 | 29.5238 | 29.5238 | -0.095 (-0.32%) | 1,948,468 |
13 May 2020 | CNY | 29.381 | 30.3762 | 28.8381 | 29.6191 | 29.6191 | +0.572 (+1.97%) | 2,915,488 |
12 May 2020 | CNY | 28.5667 | 29.4762 | 28.0952 | 29.0476 | 29.0476 | +0.4 (+1.40%) | 1,673,086 |
11 May 2020 | CNY | 29.6429 | 29.6667 | 28.4762 | 28.6476 | 28.6476 | -0.862 (-2.92%) | 2,737,140 |
8 May 2020 | CNY | 28.4191 | 29.7619 | 28.4143 | 29.5095 | 29.5095 | +1.581 (+5.66%) | 2,455,523 |
7 May 2020 | CNY | 27.6571 | 28.5619 | 27.6429 | 27.9286 | 27.9286 | +0.252 (+0.91%) | 1,662,336 |
6 May 2020 | CNY | 26.7143 | 27.7095 | 26.4381 | 27.6762 | 27.6762 | +0.867 (+3.23%) | 2,273,338 |
30 Apr 2020 | CNY | 28.0476 | 29.0381 | 26.4762 | 26.8095 | 26.8095 | -1.381 (-4.90%) | 3,166,447 |
30 Apr 2020 |
|
|||||||
29 Apr 2020 | CNY | 27.0159 | 28.4508 | 26.8318 | 28.1905 | 28.1905 | +1.162 (+4.30%) | 1,921,185 |
28 Apr 2020 | CNY | 27.673 | 27.8984 | 26.3175 | 27.0286 | 27.0286 | -0.384 (-1.40%) | 1,909,533 |
27 Apr 2020 | CNY | 26.1937 | 27.7143 | 26.1937 | 27.4127 | 27.4127 | +1.292 (+4.95%) | 2,055,060 |
24 Apr 2020 | CNY | 26.7746 | 27.8254 | 26.1206 | 26.1206 | 26.1206 | -0.67 (-2.50%) | 3,104,655 |
23 Apr 2020 | CNY | 25.1968 | 27.1397 | 24.927 | 26.7905 | 26.7905 | +1.521 (+6.02%) | 3,315,913 |
22 Apr 2020 | CNY | 24.4444 | 25.9714 | 24.1968 | 25.2698 | 25.2698 | +0.282 (+1.13%) | 2,121,210 |
21 Apr 2020 | CNY | 25.4635 | 25.7111 | 24.5079 | 24.9873 | 24.9873 | -0.409 (-1.61%) | 2,137,961 |